Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2015-03-20)Premium Content

Catamaran Corporation (CTRX)
As of Mar 27 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CTRX 150417C00027500 C 04/17/15 27.5 20.40 21.40
CTRX 150417C00030000 C 04/17/15 30.0 17.90 18.90
CTRX 150417C00032500 C 04/17/15 32.5 15.40 16.50
CTRX 150417C00035000 C 04/17/15 35.0 12.90 13.80
CTRX 150417C00037500 C 04/17/15 37.5 10.40 11.40
CTRX 150417C00040000 C 04/17/15 40.0 7.90 8.70
CTRX 150417C00042500 C 04/17/15 42.5 5.40 6.20
CTRX 150417C00045000 C 04/17/15 45.0 2.95 3.80
CTRX 150417C00047500 C 04/17/15 47.5 1.55 1.75
CTRX 150417C00050000 C 04/17/15 50.0 0.45 0.60
CTRX 150417C00052500 C 04/17/15 52.5 0.15 0.20
CTRX 150417C00055000 C 04/17/15 55.0 0.05 0.15
CTRX 150417C00057500 C 04/17/15 57.5 0.00 0.05
CTRX 150417C00060000 C 04/17/15 60.0 0.00 0.05
CTRX 150417C00065000 C 04/17/15 65.0 0.00 0.05
CTRX 150417P00027500 P 04/17/15 27.5 0.00 0.05
CTRX 150417P00030000 P 04/17/15 30.0 0.00 0.05
CTRX 150417P00032500 P 04/17/15 32.5 0.00 0.05
CTRX 150417P00035000 P 04/17/15 35.0 0.00 0.05
CTRX 150417P00037500 P 04/17/15 37.5 0.00 0.05
CTRX 150417P00040000 P 04/17/15 40.0 0.00 0.10
CTRX 150417P00042500 P 04/17/15 42.5 0.00 0.15
CTRX 150417P00045000 P 04/17/15 45.0 0.15 0.30
CTRX 150417P00047500 P 04/17/15 47.5 0.65 0.85
CTRX 150417P00050000 P 04/17/15 50.0 2.05 2.60
CTRX 150417P00052500 P 04/17/15 52.5 4.00 4.80
CTRX 150417P00055000 P 04/17/15 55.0 6.30 7.20
CTRX 150417P00057500 P 04/17/15 57.5 8.80 9.60
CTRX 150417P00060000 P 04/17/15 60.0 11.20 12.10
CTRX 150417P00065000 P 04/17/15 65.0 16.30 17.00
CTRX 150515C00025000 C 05/15/15 25.0 22.80 23.90
CTRX 150515C00027500 C 05/15/15 27.5 20.30 21.50
CTRX 150515C00030000 C 05/15/15 30.0 17.80 19.00
CTRX 150515C00032500 C 05/15/15 32.5 15.30 16.20
CTRX 150515C00035000 C 05/15/15 35.0 12.80 13.70
CTRX 150515C00037500 C 05/15/15 37.5 10.30 11.30
CTRX 150515C00040000 C 05/15/15 40.0 7.90 9.00
CTRX 150515C00042500 C 05/15/15 42.5 5.60 6.60
CTRX 150515C00045000 C 05/15/15 45.0 3.90 4.60
CTRX 150515C00047500 C 05/15/15 47.5 2.40 2.95
CTRX 150515C00050000 C 05/15/15 50.0 1.40 1.70
CTRX 150515C00052500 C 05/15/15 52.5 0.75 0.90
CTRX 150515C00055000 C 05/15/15 55.0 0.10 0.45
CTRX 150515C00057500 C 05/15/15 57.5 0.00 0.25
CTRX 150515C00060000 C 05/15/15 60.0 0.00 0.20
CTRX 150515C00065000 C 05/15/15 65.0 0.00 0.15
CTRX 150515C00070000 C 05/15/15 70.0 0.00 0.10
CTRX 150515P00025000 P 05/15/15 25.0 0.00 0.05
CTRX 150515P00027500 P 05/15/15 27.5 0.00 0.05
CTRX 150515P00030000 P 05/15/15 30.0 0.00 0.05
CTRX 150515P00032500 P 05/15/15 32.5 0.00 0.10
CTRX 150515P00035000 P 05/15/15 35.0 0.00 0.15
CTRX 150515P00037500 P 05/15/15 37.5 0.00 0.20
CTRX 150515P00040000 P 05/15/15 40.0 0.10 0.35
CTRX 150515P00042500 P 05/15/15 42.5 0.30 0.55
CTRX 150515P00045000 P 05/15/15 45.0 0.80 1.05
CTRX 150515P00047500 P 05/15/15 47.5 1.70 2.00
CTRX 150515P00050000 P 05/15/15 50.0 2.90 3.40
CTRX 150515P00052500 P 05/15/15 52.5 4.50 5.30
CTRX 150515P00055000 P 05/15/15 55.0 6.70 7.60
CTRX 150515P00057500 P 05/15/15 57.5 9.00 10.00
CTRX 150515P00060000 P 05/15/15 60.0 11.40 12.40
CTRX 150515P00065000 P 05/15/15 65.0 16.30 17.20
CTRX 150515P00070000 P 05/15/15 70.0 21.30 22.10
CTRX 150717C00032500 C 07/17/15 32.5 15.20 16.60
CTRX 150717C00035000 C 07/17/15 35.0 12.70 13.90
CTRX 150717C00037500 C 07/17/15 37.5 10.30 11.50
CTRX 150717C00040000 C 07/17/15 40.0 8.00 9.30
CTRX 150717C00042500 C 07/17/15 42.5 6.00 7.10
CTRX 150717C00045000 C 07/17/15 45.0 4.50 5.20
CTRX 150717C00047500 C 07/17/15 47.5 3.20 3.60
CTRX 150717C00050000 C 07/17/15 50.0 2.05 2.40
CTRX 150717C00052500 C 07/17/15 52.5 1.15 1.45
CTRX 150717C00055000 C 07/17/15 55.0 0.60 0.85
CTRX 150717C00057500 C 07/17/15 57.5 0.15 0.55
CTRX 150717C00060000 C 07/17/15 60.0 0.10 0.45
CTRX 150717C00065000 C 07/17/15 65.0 0.00 0.20
CTRX 150717P00032500 P 07/17/15 32.5 0.00 0.20
CTRX 150717P00035000 P 07/17/15 35.0 0.05 0.30
CTRX 150717P00037500 P 07/17/15 37.5 0.10 0.40
CTRX 150717P00040000 P 07/17/15 40.0 0.20 0.65
CTRX 150717P00042500 P 07/17/15 42.5 0.70 1.00
CTRX 150717P00045000 P 07/17/15 45.0 1.40 1.65
CTRX 150717P00047500 P 07/17/15 47.5 2.35 2.65
CTRX 150717P00050000 P 07/17/15 50.0 3.40 4.00
CTRX 150717P00052500 P 07/17/15 52.5 5.00 5.80
CTRX 150717P00055000 P 07/17/15 55.0 6.90 7.90
CTRX 150717P00057500 P 07/17/15 57.5 9.20 10.30
CTRX 150717P00060000 P 07/17/15 60.0 11.10 12.60
CTRX 150717P00065000 P 07/17/15 65.0 16.20 17.30
CTRX 151016C00035000 C 10/16/15 35.0 12.80 14.40
CTRX 151016C00037500 C 10/16/15 37.5 10.70 12.10
CTRX 151016C00040000 C 10/16/15 40.0 8.70 10.10
CTRX 151016C00042500 C 10/16/15 42.5 7.00 8.10
CTRX 151016C00045000 C 10/16/15 45.0 5.40 6.30
CTRX 151016C00047500 C 10/16/15 47.5 4.10 4.90
CTRX 151016C00050000 C 10/16/15 50.0 2.90 3.50
CTRX 151016C00052500 C 10/16/15 52.5 1.95 2.55
CTRX 151016C00055000 C 10/16/15 55.0 1.40 1.80
CTRX 151016C00057500 C 10/16/15 57.5 0.85 1.15
CTRX 151016C00060000 C 10/16/15 60.0 0.50 0.95
CTRX 151016C00062500 C 10/16/15 62.5 0.20 0.70
CTRX 151016C00065000 C 10/16/15 65.0 0.05 0.55
CTRX 151016C00070000 C 10/16/15 70.0 0.00 0.30
CTRX 151016P00035000 P 10/16/15 35.0 0.15 0.65
CTRX 151016P00037500 P 10/16/15 37.5 0.45 0.90
CTRX 151016P00040000 P 10/16/15 40.0 0.85 1.30
CTRX 151016P00042500 P 10/16/15 42.5 1.50 1.90
CTRX 151016P00045000 P 10/16/15 45.0 2.10 2.80
CTRX 151016P00047500 P 10/16/15 47.5 3.10 4.10
CTRX 151016P00050000 P 10/16/15 50.0 4.50 5.30
CTRX 151016P00052500 P 10/16/15 52.5 6.10 6.90
CTRX 151016P00055000 P 10/16/15 55.0 7.70 8.80
CTRX 151016P00057500 P 10/16/15 57.5 9.70 11.20
CTRX 151016P00060000 P 10/16/15 60.0 11.70 13.20
CTRX 151016P00062500 P 10/16/15 62.5 13.90 15.40
CTRX 151016P00065000 P 10/16/15 65.0 16.10 17.70
CTRX 151016P00070000 P 10/16/15 70.0 21.10 22.40
CTRX 160115C00020000 C 01/15/16 20.0 27.60 29.40
CTRX 160115C00022500 C 01/15/16 22.5 25.00 27.00
CTRX 160115C00025000 C 01/15/16 25.0 22.50 24.10
CTRX 160115C00027500 C 01/15/16 27.5 20.20 22.20
CTRX 160115C00030000 C 01/15/16 30.0 17.70 19.80
CTRX 160115C00032500 C 01/15/16 32.5 15.40 17.20
CTRX 160115C00035000 C 01/15/16 35.0 13.20 15.00
CTRX 160115C00037500 C 01/15/16 37.5 11.70 12.90
CTRX 160115C00040000 C 01/15/16 40.0 9.20 11.10
CTRX 160115C00042500 C 01/15/16 42.5 7.40 9.30
CTRX 160115C00045000 C 01/15/16 45.0 5.90 7.70
CTRX 160115C00047500 C 01/15/16 47.5 4.80 6.20
CTRX 160115C00050000 C 01/15/16 50.0 3.60 5.00
CTRX 160115C00052500 C 01/15/16 52.5 2.70 3.60
CTRX 160115C00055000 C 01/15/16 55.0 2.00 2.75
CTRX 160115C00057500 C 01/15/16 57.5 1.35 2.30
CTRX 160115C00060000 C 01/15/16 60.0 0.80 1.80
CTRX 160115C00062500 C 01/15/16 62.5 0.50 1.45
CTRX 160115C00065000 C 01/15/16 65.0 0.25 1.15
CTRX 160115C00070000 C 01/15/16 70.0 0.15 0.65
CTRX 160115P00020000 P 01/15/16 20.0 0.00 0.15
CTRX 160115P00022500 P 01/15/16 22.5 0.00 0.20
CTRX 160115P00025000 P 01/15/16 25.0 0.00 0.25
CTRX 160115P00027500 P 01/15/16 27.5 0.00 0.35
CTRX 160115P00030000 P 01/15/16 30.0 0.05 0.60
CTRX 160115P00032500 P 01/15/16 32.5 0.15 0.85
CTRX 160115P00035000 P 01/15/16 35.0 0.40 1.20
CTRX 160115P00037500 P 01/15/16 37.5 0.65 1.65
CTRX 160115P00040000 P 01/15/16 40.0 1.25 2.20
CTRX 160115P00042500 P 01/15/16 42.5 1.90 2.90
CTRX 160115P00045000 P 01/15/16 45.0 2.80 3.80
CTRX 160115P00047500 P 01/15/16 47.5 3.70 5.20
CTRX 160115P00050000 P 01/15/16 50.0 5.00 6.50
CTRX 160115P00052500 P 01/15/16 52.5 6.60 8.10
CTRX 160115P00055000 P 01/15/16 55.0 8.20 9.90
CTRX 160115P00057500 P 01/15/16 57.5 10.10 11.70
CTRX 160115P00060000 P 01/15/16 60.0 12.00 13.80
CTRX 160115P00062500 P 01/15/16 62.5 14.40 16.10
CTRX 160115P00065000 P 01/15/16 65.0 16.30 18.20
CTRX 160115P00070000 P 01/15/16 70.0 21.20 22.70

OPRA data is delayed 15 minutes.